167,950€
0,81%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 167,50 | 170,75 | 164,30 | 168,65 | 0,61% | 10,00 |
| 19.12.2024 | 167,38 | 171,60 | 167,18 | 167,63 | 0,03% | - |
| 18.12.2024 | 170,52 | 171,35 | 166,55 | 167,58 | -1,73% | 2,00 |
| 17.12.2024 | 171,18 | 172,38 | 166,25 | 170,52 | -0,57% | - |
| 16.12.2024 | 170,83 | 173,30 | 170,27 | 171,50 | 0,35% | - |
| 13.12.2024 | 172,33 | 173,00 | 169,18 | 170,90 | -0,71% | - |
| 12.12.2024 | 171,18 | 174,05 | 171,08 | 172,13 | -0,07% | - |
| 11.12.2024 | 167,20 | 172,60 | 167,20 | 172,25 | 3,07% | 7.024,00 |
| 10.12.2024 | 170,60 | 171,38 | 167,00 | 167,13 | -2,05% | 32,00 |
| 09.12.2024 | 177,13 | 177,23 | 168,48 | 170,63 | -3,57% | 20,00 |
| 06.12.2024 | 176,65 | 177,40 | 174,40 | 176,95 | 0,24% | - |
| 05.12.2024 | 176,90 | 177,75 | 175,00 | 176,52 | -0,16% | - |
| 04.12.2024 | 178,20 | 180,02 | 175,40 | 176,80 | -0,52% | - |
| 03.12.2024 | 176,90 | 180,15 | 176,27 | 177,73 | 0,51% | 33,00 |
| 02.12.2024 | 181,50 | 184,35 | 176,73 | 176,83 | -2,06% | - |
| 29.11.2024 | 183,05 | 183,05 | 180,38 | 180,55 | -1,79% | 299,00 |
| 28.11.2024 | 181,55 | 183,93 | 181,38 | 183,85 | 1,48% | - |
| 27.11.2024 | 184,15 | 184,20 | 180,25 | 181,18 | -1,60% | 20,00 |
| 26.11.2024 | 182,33 | 184,27 | 180,77 | 184,13 | 1,15% | - |
| 25.11.2024 | 183,98 | 185,02 | 179,95 | 182,02 | -1,10% | 52,00 |
| 22.11.2024 | 183,23 | 186,70 | 180,35 | 184,05 | 0,56% | 30,00 |
| 21.11.2024 | 178,18 | 183,38 | 177,90 | 183,02 | 2,71% | - |
| 20.11.2024 | 175,85 | 179,10 | 175,70 | 178,20 | 1,80% | - |
| 19.11.2024 | 172,50 | 175,68 | 170,63 | 175,05 | 1,54% | 82,00 |
| 18.11.2024 | 171,08 | 173,05 | 170,38 | 172,40 | 0,69% | - |
| 15.11.2024 | 167,93 | 171,23 | 167,58 | 171,23 | 1,24% | - |
| 14.11.2024 | 169,10 | 171,20 | 167,38 | 169,13 | -0,06% | - |
| 13.11.2024 | 168,63 | 170,50 | 168,35 | 169,23 | 0,12% | 48,00 |
| 12.11.2024 | 168,65 | 170,15 | 165,77 | 169,02 | 0,33% | 40,00 |
| 11.11.2024 | 158,55 | 168,48 | 158,55 | 168,48 | 6,36% | 15,00 |
| 08.11.2024 | 154,90 | 160,10 | 154,25 | 158,40 | 2,59% | 160,00 |
| 07.11.2024 | 160,08 | 160,63 | 154,40 | 154,40 | -3,24% | 60,00 |
| 06.11.2024 | 146,80 | 160,85 | 146,80 | 159,58 | 12,61% | 12.320,00 |
| 05.11.2024 | 141,65 | 143,70 | 140,70 | 141,70 | 0,16% | 185,00 |
| 04.11.2024 | 141,13 | 142,48 | 140,63 | 141,48 | -0,32% | 267,00 |
| 01.11.2024 | 140,43 | 142,58 | 140,30 | 141,93 | 1,77% | - |
| 31.10.2024 | 141,58 | 142,02 | 139,15 | 139,45 | -1,73% | 30,00 |
| 30.10.2024 | 141,15 | 142,40 | 140,50 | 141,90 | 0,82% | - |
| 29.10.2024 | 139,55 | 142,63 | 139,10 | 140,75 | 0,57% | - |
| 28.10.2024 | 136,85 | 140,80 | 136,68 | 139,95 | 2,66% | - |
| 25.10.2024 | 136,90 | 137,25 | 134,77 | 136,33 | -0,38% | - |
| 24.10.2024 | 136,43 | 138,05 | 136,27 | 136,85 | 0,11% | - |
| 23.10.2024 | 137,23 | 137,70 | 135,95 | 136,70 | -0,73% | - |
| 22.10.2024 | 138,08 | 138,23 | 135,80 | 137,70 | -0,49% | 8,00 |
| 21.10.2024 | 136,65 | 138,55 | 135,75 | 138,38 | 1,04% | - |
| 18.10.2024 | 137,77 | 138,30 | 136,95 | 136,95 | -0,51% | - |
| 17.10.2024 | 135,08 | 138,63 | 134,43 | 137,65 | 1,85% | 4.005,00 |
| 16.10.2024 | 134,95 | 138,40 | 129,60 | 135,15 | -3,79% | 1.110,00 |
| 15.10.2024 | 139,05 | 142,02 | 139,05 | 140,48 | 1,23% | 400,00 |
| 14.10.2024 | 138,25 | 139,73 | 138,10 | 138,77 | 0,42% | - |
| 11.10.2024 | 135,85 | 138,33 | 135,55 | 138,20 | 1,64% | 40,00 |
| 10.10.2024 | 136,58 | 137,55 | 135,13 | 135,98 | -0,53% | - |
| 09.10.2024 | 134,35 | 137,08 | 134,23 | 136,70 | 1,69% | - |
| 08.10.2024 | 135,20 | 135,98 | 130,65 | 134,43 | -1,01% | - |
| 07.10.2024 | 135,05 | 136,43 | 134,18 | 135,80 | 0,84% | - |
| 04.10.2024 | 131,38 | 134,70 | 130,93 | 134,68 | 2,55% | - |
| 03.10.2024 | 129,13 | 131,60 | 128,15 | 131,33 | 1,76% | 618,00 |
| 02.10.2024 | 124,65 | 129,33 | 124,15 | 129,05 | 3,28% | - |
| 01.10.2024 | 125,00 | 126,55 | 122,58 | 124,95 | -0,20% | - |
| 30.09.2024 | 123,13 | 125,20 | 121,38 | 125,20 | 1,62% | - |
| 27.09.2024 | 122,58 | 123,63 | 121,28 | 123,20 | 0,74% | - |
| 26.09.2024 | 122,58 | 124,25 | 122,03 | 122,30 | -0,08% | 4,00 |
| 25.09.2024 | 121,20 | 122,65 | 121,20 | 122,40 | 0,49% | - |
| 24.09.2024 | 121,60 | 122,15 | 121,00 | 121,80 | 0,10% | - |
| 23.09.2024 | 119,28 | 121,85 | 119,13 | 121,68 | 2,33% | - |
| 20.09.2024 | 118,58 | 119,18 | 118,13 | 118,90 | 0,19% | - |
| 19.09.2024 | 117,65 | 119,10 | 117,18 | 118,68 | 1,30% | - |
| 18.09.2024 | 118,73 | 119,65 | 116,33 | 117,15 | -1,22% | - |
| 17.09.2024 | 115,53 | 119,73 | 115,50 | 118,60 | 2,71% | - |
| 16.09.2024 | 115,35 | 117,53 | 115,00 | 115,48 | -0,13% | 215,00 |
| 13.09.2024 | 112,15 | 117,35 | 112,08 | 115,63 | 3,58% | 1.500,00 |
| 12.09.2024 | 111,70 | 112,20 | 110,95 | 111,63 | 0,22% | - |
| 11.09.2024 | 110,03 | 111,68 | 109,10 | 111,38 | 0,59% | - |
| 10.09.2024 | 112,33 | 112,95 | 109,30 | 110,73 | -1,56% | - |
| 09.09.2024 | 110,98 | 113,23 | 110,83 | 112,48 | 1,83% | - |
| 06.09.2024 | 113,45 | 114,08 | 109,65 | 110,45 | -2,73% | - |
| 05.09.2024 | 113,20 | 114,08 | 112,18 | 113,55 | 0,22% | - |
| 04.09.2024 | 115,05 | 115,60 | 113,20 | 113,30 | -1,71% | - |
| 03.09.2024 | 117,30 | 118,00 | 114,78 | 115,28 | -1,83% | - |
| 02.09.2024 | 116,55 | 117,43 | 116,10 | 117,43 | 0,69% | 160,00 |
| 30.08.2024 | 114,63 | 116,63 | 114,45 | 116,63 | 2,03% | - |
| 29.08.2024 | 113,73 | 115,80 | 113,70 | 114,30 | 0,57% | - |
| 28.08.2024 | 114,08 | 114,43 | 112,83 | 113,65 | -0,09% | - |
| 27.08.2024 | 111,28 | 113,75 | 111,03 | 113,75 | 2,16% | - |
| 26.08.2024 | 110,38 | 112,03 | 110,03 | 111,35 | 1,07% | - |
| 23.08.2024 | 111,78 | 112,20 | 108,35 | 110,18 | -1,43% | - |
| 22.08.2024 | 110,70 | 111,98 | 110,38 | 111,78 | 1,04% | - |
| 21.08.2024 | 108,68 | 110,63 | 107,88 | 110,63 | 1,89% | - |
| 20.08.2024 | 110,08 | 110,28 | 108,35 | 108,58 | -1,30% | - |
| 19.08.2024 | 109,33 | 110,40 | 109,13 | 110,00 | 0,32% | 51,00 |
| 16.08.2024 | 109,73 | 110,10 | 108,60 | 109,65 | 0,05% | - |
| 15.08.2024 | 107,50 | 110,15 | 107,43 | 109,60 | 2,21% | - |
| 14.08.2024 | 107,08 | 108,45 | 106,45 | 107,23 | 0,19% | - |
| 13.08.2024 | 107,98 | 108,38 | 106,73 | 107,03 | -0,44% | - |
| 12.08.2024 | 106,78 | 108,18 | 106,60 | 107,50 | 0,68% | 10,00 |
| 09.08.2024 | 105,78 | 107,08 | 104,85 | 106,78 | 0,99% | - |
| 08.08.2024 | 102,95 | 106,18 | 102,63 | 105,73 | 2,42% | - |
| 07.08.2024 | 101,95 | 104,63 | 101,55 | 103,23 | 2,13% | 225,00 |
| 06.08.2024 | 100,19 | 102,13 | 99,71 | 101,08 | 1,96% | - |
| 05.08.2024 | 101,80 | 102,05 | 94,49 | 99,13 | -3,87% | 64,00 |